日本ハムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/08/26 | 2,652 | 2,711 | 2,648 | 2,665 | +29 | +1.1% | 1,528,000 |
| 2015/08/25 | 2,681 | 2,780 | 2,634 | 2,636 | -88 | -3.2% | 2,061,000 |
| 2015/08/24 | 2,771 | 2,826 | 2,721 | 2,724 | -74 | -2.6% | 2,089,000 |
| 2015/08/21 | 2,800 | 2,836 | 2,774 | 2,798 | -55 | -1.9% | 1,114,000 |
| 2015/08/20 | 2,904 | 2,911 | 2,851 | 2,853 | -47 | -1.6% | 940,000 |
| 2015/08/19 | 2,954 | 2,966 | 2,898 | 2,900 | -66 | -2.2% | 920,000 |
| 2015/08/18 | 2,999 | 3,025 | 2,965 | 2,966 | -44 | -1.5% | 809,000 |
| 2015/08/17 | 3,025 | 3,045 | 2,995 | 3,010 | +12 | +0.4% | 498,000 |
| 2015/08/14 | 3,000 | 3,035 | 2,974 | 2,998 | -37 | -1.2% | 1,018,000 |
| 2015/08/13 | 2,970 | 3,060 | 2,966 | 3,035 | +77 | +2.6% | 1,568,000 |
| 2015/08/12 | 2,950 | 2,995 | 2,926 | 2,958 | +58 | +2% | 1,506,000 |
| 2015/08/11 | 2,951 | 2,952 | 2,889 | 2,900 | -68 | -2.3% | 1,332,000 |
| 2015/08/10 | 2,979 | 2,990 | 2,936 | 2,968 | -11 | -0.4% | 1,321,000 |
| 2015/08/07 | 3,040 | 3,050 | 2,957 | 2,979 | -86 | -2.8% | 1,632,000 |
| 2015/08/06 | 3,090 | 3,140 | 3,050 | 3,065 | -95 | -3% | 1,284,000 |
| 2015/08/05 | 3,160 | 3,230 | 3,150 | 3,160 | -30 | -0.9% | 1,201,000 |
| 2015/08/04 | 3,155 | 3,235 | 3,150 | 3,190 | +25 | +0.8% | 1,542,000 |
| 2015/08/03 | 2,991 | 3,175 | 2,991 | 3,165 | +150 | +5% | 1,314,000 |
| 2015/07/31 | 3,015 | 3,075 | 2,985 | 3,015 | -55 | -1.8% | 1,269,000 |
| 2015/07/30 | 3,125 | 3,135 | 3,060 | 3,070 | -60 | -1.9% | 1,266,000 |
| 2015/07/29 | 3,095 | 3,140 | 3,065 | 3,130 | +65 | +2.1% | 699,000 |
| 2015/07/28 | 3,055 | 3,075 | 3,030 | 3,065 | +10 | +0.3% | 939,000 |
| 2015/07/27 | 3,085 | 3,095 | 3,040 | 3,055 | -25 | -0.8% | 821,000 |
| 2015/07/24 | 3,105 | 3,110 | 3,075 | 3,080 | -25 | -0.8% | 586,000 |
| 2015/07/23 | 3,065 | 3,135 | 3,050 | 3,105 | +55 | +1.8% | 851,000 |
| 2015/07/22 | 3,020 | 3,065 | 3,015 | 3,050 | ±0 | ±0% | 725,000 |
| 2015/07/21 | 3,040 | 3,065 | 3,040 | 3,050 | ±0 | ±0% | 762,000 |
| 2015/07/17 | 3,010 | 3,055 | 3,010 | 3,050 | +15 | +0.5% | 835,000 |
| 2015/07/16 | 3,025 | 3,050 | 3,010 | 3,035 | +30 | +1% | 1,052,000 |
| 2015/07/15 | 2,970 | 3,020 | 2,962 | 3,005 | +54 | +1.8% | 1,332,000 |
| 2015/07/14 | 2,987 | 3,005 | 2,941 | 2,951 | -19 | -0.6% | 959,000 |
| 2015/07/13 | 2,945 | 2,988 | 2,929 | 2,970 | +54 | +1.9% | 1,001,000 |
| 2015/07/10 | 2,851 | 2,938 | 2,839 | 2,916 | +84 | +3% | 1,905,000 |
| 2015/07/09 | 2,772 | 2,833 | 2,753 | 2,832 | +19 | +0.7% | 1,643,000 |
| 2015/07/08 | 2,860 | 2,860 | 2,813 | 2,813 | -37 | -1.3% | 1,034,000 |
| 2015/07/07 | 2,843 | 2,868 | 2,814 | 2,850 | +45 | +1.6% | 1,049,000 |
| 2015/07/06 | 2,823 | 2,847 | 2,800 | 2,805 | -64 | -2.2% | 906,000 |
| 2015/07/03 | 2,884 | 2,896 | 2,866 | 2,869 | +10 | +0.3% | 731,000 |
| 2015/07/02 | 2,899 | 2,924 | 2,855 | 2,859 | +10 | +0.4% | 1,440,000 |
| 2015/07/01 | 2,850 | 2,871 | 2,826 | 2,849 | +55 | +2% | 959,000 |
| 2015/06/30 | 2,820 | 2,852 | 2,790 | 2,794 | -33 | -1.2% | 1,754,000 |
| 2015/06/29 | 2,832 | 2,860 | 2,806 | 2,827 | -46 | -1.6% | 1,209,000 |
| 2015/06/26 | 2,860 | 2,888 | 2,847 | 2,873 | +14 | +0.5% | 796,000 |
| 2015/06/25 | 2,840 | 2,878 | 2,817 | 2,859 | -8 | -0.3% | 825,000 |
| 2015/06/24 | 2,850 | 2,878 | 2,821 | 2,867 | +20 | +0.7% | 1,214,000 |
| 2015/06/23 | 2,821 | 2,850 | 2,800 | 2,847 | +59 | +2.1% | 1,388,000 |
| 2015/06/22 | 2,800 | 2,809 | 2,765 | 2,788 | -9 | -0.3% | 970,000 |
| 2015/06/19 | 2,735 | 2,837 | 2,732 | 2,797 | +132 | +5% | 2,715,000 |
| 2015/06/18 | 2,694 | 2,722 | 2,657 | 2,665 | -42 | -1.6% | 1,182,000 |
| 2015/06/17 | 2,652 | 2,721 | 2,652 | 2,707 | +51 | +1.9% | 1,117,000 |
2401～
2450
件表示中 / 3728件
類似銘柄と比較する
現在ご覧いただいている「日本ハム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本ハム | 495,000円 | +2.2% | +21.0% | 3.15% | 16.32倍 | 0.93倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| サッポロＨＤ | 744,500円 | +0.2% | +72.8% | 0.81% | 52.75倍 | 2.96倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日清粉Ｇ | 170,400円 | +2.2% | +7.7% | 3.52% | 12.66倍 | 1.02倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| ニチレイ | 187,900円 | -0.3% | +14.9% | 2.50% | 15.96倍 | 1.81倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| キユーピー | 325,900円 | +4.3% | -0.7% | 1.96% | 15.51倍 | 1.50倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
